TADAWUL:4002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	65.40	66.15	65.15	66.15	66.15	1.30%	602,651
May 20, 2026	64.90	65.40	64.35	65.30	65.30	0.62%	350,874
May 19, 2026	65.35	65.45	64.90	64.90	64.90	-0.69%	255,471
May 18, 2026	64.80	65.55	64.60	65.35	65.35	0.85%	193,967
May 17, 2026	65.40	65.40	64.60	64.80	64.80	-0.38%	142,428
May 14, 2026	65.50	66.15	65.05	65.05	65.05	-0.23%	609,725
May 13, 2026	65.70	65.70	65.20	65.20	65.20	-0.84%	439,572
May 12, 2026	66.50	66.90	65.70	65.75	65.75	-1.13%	461,943
May 11, 2026	66.80	67.50	66.25	66.50	66.50	-0.37%	714,252
May 10, 2026	67.40	67.50	66.15	66.75	66.75	0.45%	319,887
May 7, 2026	67.85	67.85	66.45	66.45	66.45	-1.92%	573,937
May 6, 2026	66.30	68.05	66.30	67.75	67.75	2.19%	473,600
May 5, 2026	67.50	67.50	66.10	66.30	66.30	-0.86%	421,271
May 4, 2026	69.55	69.55	67.80	68.00	66.88	-1.81%	422,655
May 3, 2026	68.45	69.40	68.00	69.25	68.10	1.84%	289,772
Apr 30, 2026	68.80	69.10	67.95	68.00	66.88	-0.73%	643,193
Apr 29, 2026	68.25	68.70	67.15	68.50	67.37	0.51%	428,181
Apr 28, 2026	69.50	69.70	68.05	68.15	67.02	-2.22%	515,100
Apr 27, 2026	69.05	70.15	69.05	69.70	68.55	0.72%	305,305
Apr 26, 2026	69.65	70.10	67.50	69.20	68.06	-0.65%	429,507
Apr 23, 2026	70.25	70.50	69.50	69.65	68.50	-0.85%	331,886
Apr 22, 2026	70.80	71.00	70.25	70.25	69.09	-0.43%	228,381
Apr 21, 2026	71.50	72.15	70.55	70.55	69.38	-1.33%	382,470
Apr 20, 2026	72.55	72.55	71.35	71.50	70.32	-1.58%	328,880
Apr 19, 2026	72.50	73.10	72.05	72.65	71.45	0.62%	241,183
Apr 16, 2026	72.00	72.40	71.70	72.20	71.01	0.28%	333,334
Apr 15, 2026	71.50	72.25	71.50	72.00	70.81	0.35%	400,358
Apr 14, 2026	71.30	71.90	71.10	71.75	70.56	0.84%	234,244
Apr 13, 2026	70.60	71.90	70.60	71.15	69.97	0.49%	322,951
Apr 12, 2026	71.00	72.10	70.80	70.80	69.63	-0.28%	202,461
Apr 9, 2026	72.00	72.05	70.85	71.00	69.83	-1.73%	239,406
Apr 8, 2026	71.20	72.55	71.20	72.25	71.05	3.29%	347,131
Apr 7, 2026	71.60	71.60	69.80	69.95	68.79	-2.37%	508,639
Apr 6, 2026	72.25	72.65	71.45	71.65	70.46	-0.62%	239,684
Apr 5, 2026	72.50	72.85	71.90	72.10	70.91	-0.41%	305,633
Apr 2, 2026	72.15	73.20	71.90	72.40	71.20	-0.21%	320,477
Apr 1, 2026	72.65	72.95	72.15	72.55	71.35	-0.14%	276,005
Mar 31, 2026	72.90	73.50	72.35	72.65	71.45	-0.34%	598,709
Mar 30, 2026	69.90	72.95	69.60	72.90	71.69	4.22%	872,106
Mar 29, 2026	71.10	71.10	69.80	69.95	68.79	-1.62%	425,455
Mar 26, 2026	72.40	72.55	71.10	71.10	69.92	-1.66%	551,567
Mar 25, 2026	72.00	72.80	71.75	72.30	71.10	-1.70%	488,911
Mar 24, 2026	71.80	73.95	70.80	73.55	72.33	2.37%	977,262
Mar 16, 2026	70.75	72.30	70.30	71.85	70.66	1.20%	831,199
Mar 15, 2026	69.55	72.90	68.00	71.00	69.83	2.16%	543,227
Mar 12, 2026	67.70	69.90	67.65	69.50	68.35	8.09%	1,553,604
Mar 11, 2026	64.10	65.15	63.80	64.30	63.24	0.70%	483,132
Mar 10, 2026	63.40	64.50	63.30	63.85	62.79	-0.39%	245,328
Mar 9, 2026	64.65	66.30	63.60	64.10	63.04	-0.62%	731,630
Mar 8, 2026	63.25	64.75	63.00	64.50	63.43	1.42%	358,482